Lincoln Electric Holdings Inc (LNE.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
As of 04:30PM CEST. Market open.
Time period:
27 Jun 2023 - 27 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jun 2024 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | 1 |
| 27 Jun 2024 | 0.71 Dividend | |||||
| 26 Jun 2024 | 171.00 | 173.00 | 171.00 | 173.00 | 172.29 | - |
| 25 Jun 2024 | 174.00 | 174.00 | 172.00 | 172.00 | 171.29 | - |
| 24 Jun 2024 | 174.00 | 176.00 | 174.00 | 176.00 | 175.28 | - |
| 21 Jun 2024 | 172.00 | 173.00 | 172.00 | 173.00 | 172.29 | - |
| 20 Jun 2024 | 171.00 | 171.00 | 171.00 | 171.00 | 170.30 | - |
| 19 Jun 2024 | 170.00 | 170.00 | 170.00 | 170.00 | 169.30 | - |
| 18 Jun 2024 | 170.00 | 171.00 | 170.00 | 171.00 | 170.30 | - |
| 17 Jun 2024 | 168.00 | 171.00 | 168.00 | 171.00 | 170.30 | - |
| 14 Jun 2024 | 172.00 | 172.00 | 166.00 | 166.00 | 165.32 | - |
| 13 Jun 2024 | 173.00 | 173.00 | 171.00 | 171.00 | 170.30 | - |
| 12 Jun 2024 | 171.00 | 174.00 | 170.00 | 174.00 | 173.29 | - |
| 11 Jun 2024 | 174.00 | 174.00 | 172.00 | 172.00 | 171.29 | - |
| 10 Jun 2024 | 172.00 | 173.00 | 172.00 | 173.00 | 172.29 | - |
| 07 Jun 2024 | 172.00 | 173.00 | 172.00 | 173.00 | 172.29 | - |
| 06 Jun 2024 | 173.00 | 174.00 | 173.00 | 174.00 | 173.29 | - |
| 05 Jun 2024 | 173.00 | 173.00 | 173.00 | 173.00 | 172.29 | - |
| 04 Jun 2024 | 174.00 | 176.00 | 173.00 | 173.00 | 172.29 | - |
| 03 Jun 2024 | 180.00 | 180.00 | 175.00 | 175.00 | 174.28 | - |
| 31 May 2024 | 180.00 | 180.00 | 179.00 | 179.00 | 178.27 | - |
| 30 May 2024 | 179.00 | 182.00 | 178.00 | 181.00 | 180.26 | - |
| 29 May 2024 | 181.00 | 182.00 | 181.00 | 181.00 | 180.26 | - |
| 28 May 2024 | 183.00 | 184.00 | 183.00 | 183.00 | 182.25 | - |
| 27 May 2024 | 185.00 | 185.00 | 183.00 | 183.00 | 182.25 | - |
| 24 May 2024 | 188.00 | 188.00 | 184.00 | 185.00 | 184.24 | - |
| 23 May 2024 | 206.00 | 206.00 | 188.00 | 188.00 | 187.23 | - |
| 22 May 2024 | 204.00 | 208.00 | 204.00 | 208.00 | 207.15 | - |
| 21 May 2024 | 206.00 | 206.00 | 204.00 | 204.00 | 203.16 | - |
| 20 May 2024 | 206.00 | 206.00 | 206.00 | 206.00 | 205.15 | - |
| 17 May 2024 | 206.00 | 208.00 | 204.00 | 204.00 | 203.16 | - |
| 16 May 2024 | 208.00 | 208.00 | 206.00 | 206.00 | 205.15 | - |
| 15 May 2024 | 210.00 | 210.00 | 208.00 | 208.00 | 207.15 | - |
| 14 May 2024 | 212.00 | 212.00 | 210.00 | 210.00 | 209.14 | - |
| 13 May 2024 | 218.00 | 218.00 | 212.00 | 212.00 | 211.13 | - |
| 10 May 2024 | 212.00 | 216.00 | 212.00 | 216.00 | 215.11 | - |
| 09 May 2024 | 210.00 | 210.00 | 210.00 | 210.00 | 209.14 | - |
| 08 May 2024 | 210.00 | 210.00 | 210.00 | 210.00 | 209.14 | - |
| 07 May 2024 | 208.00 | 210.00 | 208.00 | 210.00 | 209.14 | - |
| 06 May 2024 | 204.00 | 206.00 | 204.00 | 206.00 | 205.15 | - |
| 03 May 2024 | 206.00 | 206.00 | 204.00 | 204.00 | 203.16 | - |
| 02 May 2024 | 202.00 | 204.00 | 202.00 | 204.00 | 203.16 | - |
| 30 Apr 2024 | 208.00 | 208.00 | 204.00 | 204.00 | 203.16 | - |
| 29 Apr 2024 | 212.00 | 212.00 | 208.00 | 208.00 | 207.15 | - |
| 26 Apr 2024 | 210.00 | 210.00 | 210.00 | 210.00 | 209.14 | - |
| 25 Apr 2024 | 218.00 | 218.00 | 206.00 | 206.00 | 205.15 | - |
| 24 Apr 2024 | 222.00 | 222.00 | 220.00 | 220.00 | 219.10 | - |
| 23 Apr 2024 | 218.00 | 220.00 | 218.00 | 220.00 | 219.10 | - |
| 22 Apr 2024 | 222.00 | 222.00 | 220.00 | 220.00 | 219.10 | - |
| 19 Apr 2024 | 220.00 | 222.00 | 220.00 | 220.00 | 219.10 | - |
| 18 Apr 2024 | 220.00 | 222.00 | 220.00 | 222.00 | 221.09 | - |
| 17 Apr 2024 | 222.00 | 224.00 | 220.00 | 220.00 | 219.10 | - |
| 16 Apr 2024 | 222.00 | 224.00 | 222.00 | 224.00 | 223.08 | - |
| 15 Apr 2024 | 222.00 | 224.00 | 222.00 | 222.00 | 221.09 | - |
| 12 Apr 2024 | 224.00 | 224.00 | 220.00 | 220.00 | 219.10 | - |
| 11 Apr 2024 | 222.00 | 224.00 | 222.00 | 224.00 | 223.08 | - |
| 10 Apr 2024 | 222.00 | 224.00 | 222.00 | 222.00 | 221.09 | - |
| 09 Apr 2024 | 224.00 | 224.00 | 222.00 | 222.00 | 221.09 | - |
| 08 Apr 2024 | 226.00 | 226.00 | 224.00 | 224.00 | 223.08 | - |
| 05 Apr 2024 | 226.00 | 228.00 | 226.00 | 228.00 | 227.06 | - |
| 04 Apr 2024 | 228.00 | 228.00 | 228.00 | 228.00 | 227.06 | - |
| 03 Apr 2024 | 228.00 | 230.00 | 228.00 | 228.00 | 227.06 | - |
| 02 Apr 2024 | 232.00 | 232.00 | 228.00 | 228.00 | 227.06 | - |
| 28 Mar 2024 | 236.00 | 236.00 | 234.00 | 234.00 | 233.04 | - |
| 27 Mar 2024 | 230.00 | 234.00 | 230.00 | 234.00 | 233.04 | - |
| 27 Mar 2024 | 0.71 Dividend | |||||
| 26 Mar 2024 | 234.00 | 234.00 | 232.00 | 232.00 | 230.34 | - |
| 25 Mar 2024 | 236.00 | 236.00 | 234.00 | 234.00 | 232.33 | - |
| 22 Mar 2024 | 234.00 | 236.00 | 234.00 | 236.00 | 234.31 | - |
| 21 Mar 2024 | 232.00 | 236.00 | 232.00 | 234.00 | 232.33 | - |
| 20 Mar 2024 | 230.00 | 230.00 | 228.00 | 230.00 | 228.36 | - |
| 19 Mar 2024 | 226.00 | 228.00 | 226.00 | 228.00 | 226.37 | - |
| 18 Mar 2024 | 226.00 | 228.00 | 224.00 | 228.00 | 226.37 | - |
| 15 Mar 2024 | 224.00 | 226.00 | 224.00 | 226.00 | 224.38 | - |
| 14 Mar 2024 | 224.00 | 226.00 | 224.00 | 224.00 | 222.40 | - |
| 13 Mar 2024 | 228.00 | 228.00 | 226.00 | 226.00 | 224.38 | - |
| 12 Mar 2024 | 228.00 | 228.00 | 228.00 | 228.00 | 226.37 | - |
| 11 Mar 2024 | 230.00 | 230.00 | 228.00 | 228.00 | 226.37 | - |
| 08 Mar 2024 | 230.00 | 232.00 | 230.00 | 230.00 | 228.36 | - |
| 07 Mar 2024 | 230.00 | 232.00 | 230.00 | 230.00 | 228.36 | - |
| 06 Mar 2024 | 230.00 | 232.00 | 230.00 | 232.00 | 230.34 | - |
| 05 Mar 2024 | 232.00 | 232.00 | 230.00 | 230.00 | 228.36 | - |
| 04 Mar 2024 | 230.00 | 234.00 | 230.00 | 232.00 | 230.34 | - |
| 01 Mar 2024 | 234.00 | 234.00 | 230.00 | 230.00 | 228.36 | - |
| 29 Feb 2024 | 234.00 | 234.00 | 230.00 | 234.00 | 232.33 | - |
| 28 Feb 2024 | 230.00 | 232.00 | 230.00 | 232.00 | 230.34 | - |
| 27 Feb 2024 | 230.00 | 230.00 | 230.00 | 230.00 | 228.36 | - |
| 26 Feb 2024 | 228.00 | 228.00 | 228.00 | 228.00 | 226.37 | - |
| 23 Feb 2024 | 226.00 | 228.00 | 226.00 | 228.00 | 226.37 | - |
| 22 Feb 2024 | 224.00 | 226.00 | 224.00 | 226.00 | 224.38 | - |
| 21 Feb 2024 | 226.00 | 230.00 | 222.00 | 224.00 | 222.40 | 1 |
| 20 Feb 2024 | 228.00 | 228.00 | 222.00 | 222.00 | 220.41 | - |
| 19 Feb 2024 | 228.00 | 230.00 | 228.00 | 228.00 | 226.37 | - |
| 16 Feb 2024 | 228.00 | 230.00 | 226.00 | 230.00 | 228.36 | - |
| 15 Feb 2024 | 214.00 | 224.00 | 212.00 | 222.00 | 220.41 | - |
| 14 Feb 2024 | 210.00 | 212.00 | 210.00 | 212.00 | 210.48 | - |
| 13 Feb 2024 | 212.00 | 212.00 | 208.00 | 210.00 | 208.50 | - |
| 12 Feb 2024 | 212.00 | 212.00 | 212.00 | 212.00 | 210.48 | - |
| 09 Feb 2024 | 210.00 | 212.00 | 208.00 | 212.00 | 210.48 | - |
| 08 Feb 2024 | 208.00 | 208.00 | 208.00 | 208.00 | 206.51 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.